NMDC

NMDC
🏛️ india →
77.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 70.89 70.89 70.89 70.89 71.5K
09:15 70.64 70.80 70.64 70.77 133.2K
09:16 70.77 70.94 70.77 70.86 164.9K
09:17 70.87 71.13 70.87 71.13 107.1K
09:18 71.03 71.07 70.92 71.07 120.0K
09:19 71.09 71.22 71.06 71.15 49.1K
09:20 71.16 71.16 70.99 71.05 105.8K
09:21 71.14 71.14 70.92 70.92 42.7K
09:22 70.98 71.04 70.97 71.00 53.0K
09:23 71.00 71.00 70.92 70.96 53.7K
09:24 70.96 71.19 70.93 71.15 88.5K
09:25 71.18 71.22 71.08 71.08 62.4K
09:26 71.09 71.24 71.09 71.24 74.5K
09:27 71.23 71.45 71.23 71.43 87.6K
09:28 71.46 71.65 71.40 71.62 194.7K
09:29 71.65 71.68 71.63 71.65 122.5K
09:30 71.60 71.79 71.60 71.75 93.1K
09:31 71.79 71.83 71.74 71.74 86.0K
09:32 71.55 71.56 71.45 71.48 93.8K
09:33 71.48 71.55 71.44 71.55 76.8K
09:34 71.55 71.60 71.52 71.56 49.2K
09:35 71.56 71.69 71.56 71.64 116.1K
09:36 71.63 71.63 71.53 71.57 80.5K
09:37 71.53 71.60 71.53 71.60 38.6K
09:38 71.62 71.73 71.62 71.73 46.8K
09:39 71.70 71.82 71.70 71.82 50.7K
09:40 71.80 71.93 71.80 71.89 109.3K
09:41 71.87 71.90 71.85 71.90 47.8K
09:42 71.90 71.90 71.82 71.82 156.2K
09:43 71.84 71.84 71.63 71.63 44.2K
09:44 71.63 71.68 71.63 71.66 80.4K
09:45 71.63 71.67 71.61 71.64 83.8K
09:46 71.67 71.74 71.67 71.72 69.6K
09:47 71.67 71.69 71.62 71.69 27.8K
09:48 71.70 71.78 71.63 71.78 83.9K
09:49 71.75 71.92 71.75 71.92 104.6K
09:50 71.95 72.10 71.95 72.09 290.6K
09:51 72.10 72.11 71.97 71.99 49.6K
09:52 72.01 72.09 71.91 72.09 135.5K
09:53 72.06 72.07 72.03 72.05 72.6K
09:54 72.02 72.03 71.99 72.00 43.1K
09:55 71.97 72.10 71.97 72.08 63.3K
09:56 72.06 72.15 72.05 72.06 81.0K
09:57 72.02 72.10 72.02 72.09 53.9K
09:58 72.09 72.09 72.00 72.02 36.3K
09:59 72.03 72.07 72.02 72.02 28.7K
10:00 72.02 72.10 72.02 72.02 98.6K
10:01 72.03 72.04 71.95 71.95 70.9K
10:02 71.97 71.98 71.91 71.98 85.8K
10:03 71.95 72.03 71.95 72.03 41.9K
10:04 72.04 72.16 72.04 72.16 77.2K
10:05 72.20 72.23 72.17 72.23 191.3K
10:06 72.17 72.19 72.04 72.10 83.6K
10:07 72.09 72.09 72.05 72.06 26.0K
10:08 72.06 72.08 72.03 72.04 11.2K
10:09 72.08 72.08 72.05 72.06 39.3K
10:10 72.07 72.10 72.03 72.03 54.3K
10:11 71.95 71.95 71.91 71.95 69.2K
10:12 71.94 72.03 71.94 72.03 18.9K
10:13 72.00 72.05 72.00 72.05 60.2K
10:14 72.05 72.19 72.05 72.17 131.3K
10:15 72.12 72.26 72.12 72.24 99.0K
10:16 72.23 72.23 72.12 72.15 61.0K
10:17 72.13 72.15 72.04 72.04 171.1K
10:18 72.03 72.04 72.00 72.00 48.6K
10:19 72.01 72.01 71.94 71.94 87.5K
10:20 71.93 71.97 71.92 71.96 63.1K
10:21 71.94 71.98 71.94 71.97 50.2K
10:22 71.95 71.95 71.88 71.92 83.1K
10:23 71.88 71.88 71.83 71.85 37.2K
10:24 71.83 71.90 71.83 71.90 51.0K
10:25 71.85 71.88 71.83 71.84 12.4K
10:26 71.83 71.83 71.78 71.78 89.2K
10:27 71.77 71.77 71.68 71.68 128.6K
10:28 71.65 71.70 71.58 71.58 90.3K
10:29 71.59 71.64 71.54 71.62 79.5K
10:30 71.62 71.75 71.62 71.73 138.9K
10:31 71.76 71.87 71.75 71.87 72.4K
10:32 71.85 71.85 71.80 71.80 58.1K
10:33 71.81 71.81 71.75 71.75 12.7K
10:34 71.75 71.81 71.72 71.81 39.9K
10:35 71.76 71.78 71.75 71.75 18.2K
10:36 71.76 71.76 71.68 71.74 68.8K
10:37 71.73 71.75 71.71 71.72 19.8K
10:38 71.72 71.73 71.71 71.72 24.1K
10:39 71.71 71.83 71.71 71.73 159.3K
10:40 71.71 71.72 71.69 71.71 45.7K
10:41 71.70 71.70 71.60 71.67 72.3K
10:42 71.65 71.73 71.64 71.71 25.0K
10:43 71.70 71.71 71.63 71.63 13.1K
10:44 71.62 71.63 71.61 71.63 16.7K
10:45 71.61 71.67 71.60 71.63 30.1K
10:46 71.60 71.65 71.60 71.64 32.2K
10:47 71.63 71.65 71.60 71.61 38.2K
10:48 71.61 71.62 71.55 71.55 33.8K
10:49 71.56 71.60 71.55 71.55 65.0K
10:50 71.55 71.55 71.53 71.54 26.4K
10:51 71.55 71.56 71.53 71.54 24.6K
10:52 71.53 71.58 71.53 71.53 23.9K
10:53 71.54 71.60 71.54 71.58 20.1K
10:54 71.56 71.60 71.56 71.56 30.7K
10:55 71.56 71.64 71.56 71.63 41.0K
10:56 71.61 71.64 71.61 71.64 23.2K
10:57 71.63 71.64 71.58 71.59 23.5K
10:58 71.59 71.61 71.58 71.60 28.2K
10:59 71.59 71.65 71.59 71.65 50.7K
11:00 71.64 71.65 71.57 71.65 29.8K
11:01 71.64 71.69 71.64 71.67 28.6K
11:02 71.66 71.70 71.66 71.69 20.5K
11:03 71.69 71.69 71.62 71.65 28.0K
11:04 71.65 71.69 71.63 71.69 48.8K
11:05 71.69 71.70 71.62 71.64 19.5K
11:06 71.65 71.66 71.65 71.65 18.6K
11:07 71.63 71.63 71.55 71.57 75.3K
11:08 71.55 71.57 71.55 71.55 17.5K
11:09 71.55 71.56 71.53 71.53 16.1K
11:10 71.54 71.54 71.52 71.52 34.1K
11:11 71.52 71.53 71.51 71.52 17.3K
11:12 71.50 71.52 71.50 71.51 21.4K
11:13 71.50 71.54 71.50 71.54 32.2K
11:14 71.53 71.55 71.52 71.53 8.9K
11:15 71.53 71.53 71.52 71.52 24.3K
11:16 71.56 71.62 71.54 71.55 112.1K
11:17 71.54 71.55 71.52 71.53 31.4K
11:18 71.53 71.57 71.51 71.57 37.1K
11:19 71.56 71.56 71.55 71.55 9.3K
11:20 71.55 71.58 71.55 71.58 39.4K
11:21 71.62 71.62 71.55 71.61 57.8K
11:22 71.59 71.61 71.56 71.59 20.2K
11:23 71.60 71.61 71.58 71.61 19.2K
11:24 71.60 71.61 71.57 71.57 21.8K
11:25 71.57 71.61 71.57 71.61 23.1K
11:26 71.60 71.60 71.59 71.59 18.6K
11:27 71.60 71.60 71.51 71.52 39.7K
11:28 71.51 71.52 71.50 71.50 22.6K
11:29 71.50 71.51 71.50 71.51 18.7K
11:30 71.48 71.60 71.47 71.60 52.5K
11:31 71.59 71.65 71.59 71.62 22.2K
11:32 71.57 71.59 71.55 71.59 35.5K
11:33 71.56 71.56 71.47 71.48 11.1K
11:34 71.45 71.53 71.45 71.53 24.2K
11:35 71.50 71.57 71.50 71.52 52.7K
11:36 71.53 71.53 71.47 71.51 52.3K
11:37 71.50 71.61 71.50 71.56 46.8K
11:38 71.56 71.56 71.51 71.55 15.9K
11:39 71.53 71.58 71.53 71.56 21.5K
11:40 71.53 71.56 71.52 71.56 20.3K
11:41 71.52 71.58 71.52 71.55 22.3K
11:42 71.54 71.60 71.54 71.54 19.7K
11:43 71.53 71.64 71.53 71.64 49.5K
11:44 71.61 71.65 71.61 71.62 17.2K
11:45 71.63 71.64 71.61 71.61 9.1K
11:46 71.61 71.65 71.61 71.63 33.6K
11:47 71.65 71.67 71.61 71.61 22.4K
11:48 71.62 71.62 71.55 71.56 18.4K
11:49 71.56 71.65 71.55 71.62 49.2K
11:50 71.59 71.59 71.56 71.59 19.8K
11:51 71.60 71.63 71.59 71.63 17.2K
11:52 71.60 71.60 71.53 71.56 25.6K
11:53 71.54 71.55 71.52 71.55 16.8K
11:54 71.54 71.60 71.54 71.57 14.6K
11:55 71.67 71.67 71.58 71.60 86.6K
11:56 71.59 71.62 71.58 71.62 21.5K
11:57 71.63 71.63 71.56 71.58 16.9K
11:58 71.56 71.76 71.56 71.76 72.9K
11:59 71.76 71.76 71.66 71.68 23.5K
12:00 71.69 71.72 71.69 71.72 31.0K
12:01 71.69 71.70 71.64 71.64 6.7K
12:02 71.65 71.65 71.58 71.58 23.2K
12:03 71.59 71.60 71.59 71.60 22.5K
12:04 71.60 71.62 71.60 71.61 12.4K
12:05 71.62 71.77 71.62 71.77 46.9K
12:06 71.75 71.75 71.69 71.72 123.3K
12:07 71.71 71.77 71.71 71.76 26.8K
12:08 71.77 71.77 71.66 71.66 31.7K
12:09 71.66 71.66 71.65 71.66 17.1K
12:10 71.66 71.75 71.65 71.75 23.1K
12:11 71.71 71.82 71.71 71.79 37.6K
12:12 71.78 71.82 71.78 71.82 15.8K
12:13 71.80 71.84 71.77 71.78 46.1K
12:14 71.77 71.90 71.77 71.88 55.1K
12:15 71.88 71.94 71.84 71.90 34.2K
12:16 71.93 71.93 71.85 71.88 30.1K
12:17 71.87 71.94 71.85 71.94 40.7K
12:18 71.92 71.92 71.90 71.90 14.1K
12:19 71.89 72.00 71.88 72.00 218.8K
12:20 71.99 72.19 71.99 72.14 192.9K
12:21 72.14 72.19 72.08 72.19 96.8K
12:22 72.17 72.17 72.08 72.15 95.5K
12:23 72.15 72.16 72.13 72.13 35.0K
12:24 72.15 72.15 72.10 72.12 80.3K
12:25 72.06 72.30 72.06 72.30 246.4K
12:26 72.28 72.32 72.25 72.32 185.3K
12:27 72.31 72.50 72.31 72.42 233.3K
12:28 72.43 72.74 72.41 72.74 623.0K
12:29 72.75 72.86 72.68 72.70 271.8K
12:30 72.69 72.79 72.61 72.61 185.9K
12:31 72.64 72.96 72.61 72.89 390.0K
12:32 72.83 72.87 72.78 72.84 149.8K
12:33 72.84 72.87 72.72 72.72 167.1K
12:34 72.72 72.79 72.70 72.79 94.7K
12:35 72.79 72.89 72.79 72.89 93.6K
12:36 72.87 72.88 72.85 72.85 111.5K
12:37 72.85 72.88 72.78 72.82 142.5K
12:38 72.82 72.93 72.82 72.88 228.0K
12:39 72.90 72.93 72.89 72.92 137.0K
12:40 72.92 72.98 72.85 72.85 98.5K
12:41 72.90 72.90 72.71 72.75 200.7K
12:42 72.71 72.75 72.70 72.72 111.3K
12:43 72.68 72.75 72.68 72.74 90.6K
12:44 72.75 72.76 72.70 72.70 58.2K
12:45 72.77 72.79 72.71 72.79 66.4K
12:46 72.81 72.83 72.74 72.77 46.2K
12:47 72.77 72.79 72.75 72.77 33.6K
12:48 72.76 72.78 72.66 72.66 78.2K
12:49 72.66 72.73 72.64 72.70 37.9K
12:50 72.71 72.79 72.71 72.77 39.8K
12:51 72.72 72.77 72.72 72.77 38.4K
12:52 72.74 72.80 72.72 72.78 82.3K
12:53 72.77 72.78 72.71 72.74 73.6K
12:54 72.74 72.74 72.65 72.65 69.5K
12:55 72.65 72.72 72.65 72.67 132.8K
12:56 72.67 72.71 72.65 72.71 48.2K
12:57 72.68 72.69 72.66 72.67 26.0K
12:58 72.67 72.70 72.65 72.65 38.2K
12:59 72.66 72.68 72.62 72.67 26.7K
13:00 72.67 72.69 72.64 72.67 33.7K
13:01 72.67 72.74 72.67 72.74 35.9K
13:02 72.73 72.73 72.71 72.72 14.3K
13:03 72.72 72.73 72.69 72.69 61.8K
13:04 72.70 72.70 72.65 72.67 9.8K
13:05 72.67 72.69 72.66 72.67 29.6K
13:06 72.67 72.67 72.63 72.63 62.7K
13:07 72.63 72.65 72.63 72.65 23.9K
13:08 72.63 72.71 72.63 72.71 77.7K
13:09 72.68 72.72 72.68 72.70 72.2K
13:10 72.70 72.72 72.68 72.68 60.3K
13:11 72.68 72.69 72.65 72.69 18.5K
13:12 72.67 72.72 72.66 72.71 45.6K
13:13 72.70 72.77 72.67 72.68 195.2K
13:14 72.67 72.68 72.63 72.65 77.8K
13:15 72.65 72.69 72.65 72.65 34.2K
13:16 72.65 72.70 72.58 72.65 236.7K
13:17 72.62 72.70 72.62 72.68 39.7K
13:18 72.68 72.71 72.59 72.59 136.2K
13:19 72.61 72.68 72.61 72.67 25.8K
13:20 72.65 72.70 72.65 72.67 45.8K
13:21 72.66 72.66 72.51 72.55 134.5K
13:22 72.51 72.55 72.50 72.53 63.1K
13:23 72.55 72.55 72.51 72.51 38.6K
13:24 72.51 72.54 72.37 72.37 145.1K
13:25 72.38 72.40 72.37 72.37 100.8K
13:26 72.38 72.38 72.34 72.34 38.6K
13:27 72.34 72.34 72.24 72.26 71.9K
13:28 72.26 72.29 72.17 72.26 72.1K
13:29 72.21 72.24 72.21 72.24 36.9K
13:30 72.21 72.22 72.14 72.17 73.7K
13:31 72.17 72.20 72.17 72.19 16.9K
13:32 72.18 72.18 72.11 72.11 31.7K
13:33 72.10 72.14 72.10 72.12 26.2K
13:34 72.09 72.09 72.04 72.05 265.7K
13:35 72.04 72.06 72.01 72.04 63.0K
13:36 72.03 72.04 71.95 71.98 159.5K
13:37 71.99 72.03 71.97 72.01 52.9K
13:38 72.00 72.02 72.00 72.00 22.4K
13:39 72.00 72.03 71.96 72.03 64.4K
13:40 72.00 72.05 72.00 72.03 22.6K
13:41 72.00 72.00 71.98 72.00 26.3K
13:42 71.99 72.17 71.99 72.17 36.0K
13:43 72.16 72.16 72.08 72.08 75.2K
13:44 72.08 72.10 72.06 72.10 28.1K
13:45 72.10 72.13 72.09 72.12 22.3K
13:46 72.11 72.22 72.11 72.22 57.0K
13:47 72.22 72.27 72.21 72.22 71.9K
13:48 72.21 72.28 72.21 72.24 56.2K
13:49 72.23 72.25 72.22 72.24 145.3K
13:50 72.24 72.26 72.20 72.26 27.3K
13:51 72.26 72.42 72.26 72.34 62.8K
13:52 72.33 72.33 72.26 72.26 104.0K
13:53 72.26 72.27 72.22 72.22 50.1K
13:54 72.22 72.25 72.22 72.25 45.0K
13:55 72.24 72.25 72.23 72.25 18.7K
13:56 72.24 72.25 72.14 72.15 64.3K
13:57 72.15 72.16 72.11 72.11 23.5K
13:58 72.13 72.13 72.12 72.13 28.9K
13:59 72.13 72.14 72.13 72.14 16.9K
14:00 72.14 72.14 72.07 72.08 86.9K
14:01 72.08 72.08 72.06 72.07 58.6K
14:02 72.06 72.06 72.01 72.01 63.9K
14:03 72.02 72.02 71.98 72.00 41.5K
14:04 72.03 72.08 72.03 72.07 23.9K
14:05 72.08 72.08 72.03 72.03 24.4K
14:06 72.02 72.02 72.00 72.01 40.8K
14:07 72.03 72.04 72.00 72.00 24.3K
14:08 72.00 72.04 72.00 72.01 45.1K
14:09 72.00 72.04 72.00 72.03 40.4K
14:10 72.04 72.04 72.02 72.02 21.4K
14:11 72.07 72.09 72.01 72.03 101.1K
14:12 72.03 72.04 72.01 72.01 46.4K
14:13 72.02 72.05 72.01 72.05 27.1K
14:14 72.02 72.12 72.01 72.12 41.2K
14:15 72.12 72.12 72.04 72.06 46.3K
14:16 72.06 72.07 72.02 72.03 27.2K
14:17 72.00 72.02 72.00 72.00 21.4K
14:18 72.00 72.00 71.98 71.98 37.9K
14:19 71.98 71.99 71.98 71.98 16.5K
14:20 71.98 71.99 71.97 71.99 18.4K
14:21 71.97 72.00 71.96 72.00 35.3K
14:22 72.00 72.00 71.98 71.99 34.6K
14:23 71.98 72.00 71.98 71.99 16.6K
14:24 71.98 72.05 71.98 72.05 30.4K
14:25 72.05 72.05 72.01 72.01 13.0K
14:26 72.00 72.00 71.99 71.99 24.2K
14:27 71.98 72.00 71.98 71.99 18.5K
14:28 71.99 72.05 71.99 72.04 46.1K
14:29 72.05 72.05 72.01 72.01 21.9K
14:30 72.00 72.01 71.90 71.90 70.7K
14:31 71.90 71.94 71.88 71.91 30.3K
14:32 71.91 71.92 71.90 71.91 28.0K
14:33 71.93 71.95 71.91 71.95 21.7K
14:34 71.93 72.01 71.91 71.98 22.8K
14:35 71.97 72.00 71.94 71.95 9.9K
14:36 71.94 71.94 71.82 71.83 88.8K
14:37 71.83 71.86 71.83 71.83 17.3K
14:38 71.84 71.87 71.82 71.83 22.6K
14:39 71.84 71.86 71.81 71.85 20.0K
14:40 71.83 71.85 71.81 71.82 23.8K
14:41 71.81 71.84 71.81 71.82 20.9K
14:42 71.81 71.83 71.81 71.81 18.3K
14:43 71.82 71.82 71.80 71.80 28.8K
14:44 71.80 71.82 71.76 71.82 125.1K
14:45 71.80 71.82 71.77 71.82 18.2K
14:46 71.81 71.85 71.81 71.82 23.3K
14:47 71.82 71.85 71.80 71.85 10.1K
14:48 71.81 71.82 71.80 71.80 11.7K
14:49 71.78 71.79 71.75 71.75 19.2K
14:50 71.77 71.77 71.73 71.75 29.3K
14:51 71.77 71.80 71.76 71.76 16.9K
14:52 71.76 71.80 71.76 71.76 19.3K
14:53 71.79 71.80 71.76 71.79 19.5K
14:54 71.80 71.82 71.77 71.77 18.1K
14:55 71.77 71.83 71.76 71.78 31.6K
14:56 71.78 71.84 71.76 71.78 21.1K
14:57 71.78 71.81 71.77 71.81 31.2K
14:58 71.79 71.79 71.75 71.76 14.9K
14:59 71.76 71.80 71.76 71.77 22.0K
15:00 71.67 71.78 71.67 71.77 160.0K
15:01 71.76 71.81 71.76 71.80 69.2K
15:02 71.79 71.79 71.77 71.78 54.1K
15:03 71.77 71.84 71.77 71.82 65.5K
15:04 71.82 71.84 71.82 71.84 30.7K
15:05 71.86 71.86 71.82 71.82 29.6K
15:06 71.81 71.82 71.80 71.81 29.9K
15:07 71.80 71.81 71.79 71.80 42.3K
15:08 71.79 71.80 71.75 71.76 45.5K
15:09 71.76 71.77 71.76 71.77 180.4K
15:10 71.76 71.77 71.72 71.77 96.6K
15:11 71.75 71.76 71.71 71.73 278.7K
15:12 71.73 71.84 71.73 71.80 109.2K
15:13 71.80 71.80 71.76 71.77 77.4K
15:14 71.78 71.78 71.77 71.78 92.2K
15:15 71.78 71.78 71.77 71.78 182.7K
15:16 71.78 71.97 71.75 71.97 365.7K
15:17 72.01 72.01 71.82 71.82 208.3K
15:18 71.81 71.82 71.79 71.80 175.7K
15:19 71.80 71.80 71.78 71.80 100.9K
15:20 71.79 71.85 71.79 71.85 426.5K
15:21 71.85 71.85 71.81 71.82 81.5K
15:22 71.80 71.80 71.79 71.80 70.6K
15:23 71.79 71.80 71.77 71.78 146.1K
15:24 71.78 71.78 71.73 71.75 137.9K
15:25 71.75 71.91 71.75 71.91 371.5K
15:26 71.86 71.86 71.78 71.79 147.1K
15:27 71.79 71.84 71.78 71.78 195.1K
15:28 71.77 72.11 71.74 72.11 858.7K
15:29 72.15 72.30 71.82 71.82 162.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available